寺岡製作所(4987)の株価時系列情報
寺岡製作所(4987)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2019/12/30 | 502 | 505 | 501 | 502 | 2,500 |
2019/12/27 | 502 | 506 | 502 | 505 | 2,000 |
2019/12/26 | 502 | 503 | 500 | 502 | 3,900 |
2019/12/25 | 500 | 500 | 499 | 500 | 11,600 |
2019/12/24 | 501 | 501 | 499 | 500 | 2,800 |
2019/12/23 | 500 | 502 | 500 | 500 | 8,500 |
2019/12/20 | 501 | 502 | 500 | 501 | 5,400 |
2019/12/19 | 501 | 503 | 501 | 501 | 1,900 |
2019/12/18 | 500 | 503 | 500 | 501 | 4,900 |
2019/12/17 | 499 | 502 | 499 | 500 | 9,000 |
2019/12/16 | 500 | 502 | 497 | 499 | 47,500 |
2019/12/13 | 508 | 513 | 505 | 509 | 33,800 |
2019/12/12 | 506 | 506 | 500 | 503 | 8,400 |
2019/12/11 | 505 | 505 | 502 | 505 | 6,200 |
2019/12/10 | 502 | 506 | 500 | 505 | 9,300 |
2019/12/09 | 503 | 504 | 502 | 502 | 4,300 |
2019/12/06 | 504 | 504 | 500 | 502 | 12,800 |
2019/12/05 | 501 | 503 | 497 | 500 | 25,600 |
2019/12/04 | 499 | 501 | 497 | 500 | 4,000 |
2019/12/03 | 501 | 502 | 500 | 500 | 9,700 |
2019/12/02 | 507 | 507 | 501 | 501 | 5,100 |
2019/11/29 | 500 | 505 | 499 | 505 | 6,500 |
2019/11/28 | 500 | 502 | 499 | 500 | 1,600 |
2019/11/27 | 500 | 501 | 499 | 499 | 4,800 |
2019/11/26 | 507 | 507 | 499 | 499 | 3,700 |
2019/11/25 | 507 | 507 | 503 | 505 | 3,900 |
2019/11/22 | 501 | 503 | 500 | 503 | 4,600 |
2019/11/21 | 500 | 502 | 500 | 501 | 2,400 |
2019/11/20 | 500 | 502 | 498 | 500 | 6,700 |
2019/11/19 | 500 | 503 | 498 | 499 | 3,100 |
2019/11/18 | 500 | 502 | 499 | 499 | 6,400 |
2019/11/15 | 506 | 506 | 501 | 502 | 10,500 |
2019/11/14 | 508 | 511 | 503 | 508 | 9,000 |
2019/11/13 | 501 | 504 | 498 | 501 | 6,500 |
2019/11/12 | 502 | 502 | 499 | 500 | 7,000 |
2019/11/11 | 504 | 508 | 504 | 505 | 20,600 |
2019/11/08 | 504 | 505 | 500 | 502 | 5,000 |
2019/11/07 | 497 | 502 | 497 | 500 | 8,900 |
2019/11/06 | 496 | 503 | 496 | 500 | 8,500 |
2019/11/05 | 501 | 503 | 494 | 496 | 12,300 |
2019/11/01 | 495 | 502 | 495 | 501 | 6,300 |
2019/10/31 | 487 | 503 | 485 | 501 | 55,100 |
2019/10/30 | 512 | 519 | 507 | 515 | 10,300 |
2019/10/29 | 512 | 517 | 508 | 511 | 7,500 |
2019/10/28 | 517 | 518 | 510 | 512 | 8,300 |
2019/10/25 | 513 | 513 | 504 | 507 | 12,800 |
2019/10/24 | 506 | 513 | 503 | 505 | 13,800 |
2019/10/23 | 506 | 513 | 504 | 506 | 10,400 |
2019/10/21 | 500 | 505 | 500 | 504 | 11,500 |
2019/10/18 | 499 | 502 | 498 | 501 | 9,000 |
2019/10/17 | 500 | 500 | 496 | 500 | 2,300 |
2019/10/16 | 503 | 504 | 494 | 503 | 16,600 |
2019/10/15 | 498 | 505 | 493 | 499 | 47,000 |
2019/10/11 | 491 | 534 | 477 | 488 | 261,100 |
2019/10/10 | 474 | 475 | 470 | 475 | 17,700 |
2019/10/09 | 474 | 478 | 471 | 475 | 14,200 |
2019/10/08 | 473 | 474 | 473 | 474 | 1,900 |
2019/10/07 | 473 | 473 | 461 | 470 | 11,600 |
2019/10/04 | 474 | 474 | 470 | 470 | 11,300 |
2019/10/03 | 470 | 473 | 470 | 471 | 3,000 |
2019/10/02 | 474 | 475 | 470 | 471 | 3,800 |
2019/10/01 | 474 | 475 | 470 | 471 | 8,400 |
2019/09/30 | 474 | 475 | 470 | 474 | 5,700 |
2019/09/27 | 474 | 475 | 470 | 473 | 2,100 |
2019/09/26 | 477 | 479 | 474 | 474 | 7,700 |
2019/09/25 | 478 | 478 | 474 | 474 | 6,900 |
2019/09/24 | 475 | 477 | 474 | 476 | 5,900 |
2019/09/20 | 474 | 477 | 473 | 474 | 7,400 |
2019/09/19 | 472 | 476 | 470 | 475 | 13,200 |
2019/09/18 | 475 | 475 | 473 | 473 | 2,200 |
2019/09/17 | 480 | 481 | 475 | 475 | 21,300 |
2019/09/13 | 475 | 479 | 475 | 478 | 45,900 |
2019/09/12 | 477 | 477 | 474 | 477 | 9,000 |
2019/09/11 | 472 | 475 | 472 | 475 | 3,900 |
2019/09/10 | 474 | 475 | 471 | 475 | 2,200 |
2019/09/09 | 470 | 470 | 470 | 470 | 200 |
2019/09/06 | 468 | 472 | 468 | 469 | 900 |
2019/09/05 | 471 | 474 | 468 | 468 | 5,000 |
2019/09/04 | 468 | 468 | 468 | 468 | 400 |
2019/09/03 | 475 | 475 | 467 | 468 | 6,500 |
2019/09/02 | 465 | 476 | 463 | 473 | 9,900 |
2019/08/30 | 458 | 462 | 458 | 462 | 1,800 |
2019/08/29 | 454 | 458 | 454 | 458 | 600 |
2019/08/28 | 454 | 457 | 454 | 456 | 1,100 |
2019/08/27 | 454 | 460 | 454 | 456 | 2,100 |
2019/08/26 | 458 | 460 | 451 | 453 | 4,100 |
2019/08/23 | 467 | 469 | 462 | 466 | 5,200 |
2019/08/22 | 469 | 470 | 465 | 467 | 3,100 |
2019/08/21 | 455 | 467 | 455 | 467 | 4,100 |
2019/08/20 | 464 | 464 | 463 | 463 | 2,100 |
2019/08/19 | 460 | 464 | 459 | 463 | 3,200 |
2019/08/16 | 455 | 460 | 455 | 459 | 2,000 |
2019/08/15 | 461 | 461 | 455 | 455 | 14,000 |
2019/08/14 | 455 | 465 | 452 | 465 | 8,700 |
2019/08/13 | 450 | 453 | 449 | 451 | 5,300 |
2019/08/09 | 450 | 451 | 449 | 451 | 3,600 |
2019/08/08 | 450 | 450 | 447 | 449 | 6,000 |
2019/08/07 | 454 | 454 | 449 | 449 | 6,500 |
2019/08/06 | 449 | 452 | 440 | 450 | 14,900 |
2019/08/05 | 476 | 476 | 456 | 456 | 13,900 |
2019/08/02 | 473 | 473 | 467 | 469 | 15,300 |
2019/08/01 | 476 | 476 | 472 | 476 | 6,300 |
2019/07/31 | 476 | 479 | 476 | 476 | 4,900 |
2019/07/30 | 470 | 479 | 463 | 474 | 60,400 |
2019/07/29 | 516 | 518 | 510 | 510 | 9,800 |
2019/07/26 | 517 | 518 | 506 | 506 | 11,000 |
2019/07/25 | 520 | 520 | 515 | 516 | 7,200 |
2019/07/24 | 509 | 515 | 509 | 515 | 7,100 |
2019/07/23 | 507 | 511 | 505 | 508 | 10,500 |
2019/07/22 | 504 | 506 | 504 | 505 | 2,800 |
2019/07/19 | 507 | 512 | 506 | 506 | 7,000 |
2019/07/18 | 510 | 510 | 507 | 507 | 3,000 |
2019/07/17 | 511 | 517 | 506 | 510 | 9,500 |
2019/07/16 | 513 | 523 | 510 | 510 | 44,000 |
2019/07/12 | 517 | 524 | 512 | 523 | 25,200 |
2019/07/11 | 511 | 514 | 503 | 513 | 13,400 |
2019/07/10 | 500 | 510 | 498 | 509 | 10,700 |
2019/07/09 | 496 | 506 | 495 | 498 | 11,600 |
2019/07/08 | 506 | 510 | 495 | 495 | 8,500 |
2019/07/05 | 498 | 506 | 495 | 502 | 27,500 |
2019/07/04 | 485 | 493 | 485 | 493 | 5,000 |
2019/07/03 | 484 | 488 | 483 | 484 | 3,800 |
2019/07/02 | 485 | 487 | 483 | 484 | 2,100 |
2019/07/01 | 483 | 485 | 481 | 485 | 3,800 |
2019/06/28 | 481 | 484 | 478 | 479 | 2,000 |
2019/06/27 | 480 | 481 | 473 | 481 | 3,800 |
2019/06/26 | 485 | 485 | 476 | 476 | 2,900 |
2019/06/25 | 488 | 488 | 483 | 483 | 4,900 |
2019/06/24 | 480 | 488 | 476 | 487 | 5,400 |
2019/06/21 | 481 | 484 | 477 | 477 | 3,800 |
2019/06/20 | 492 | 492 | 480 | 480 | 6,200 |
2019/06/19 | 494 | 494 | 490 | 493 | 1,900 |
2019/06/18 | 497 | 497 | 488 | 493 | 4,100 |
2019/06/17 | 499 | 499 | 493 | 494 | 10,400 |
2019/06/14 | 492 | 496 | 484 | 496 | 8,400 |
2019/06/13 | 486 | 486 | 483 | 486 | 3,000 |
2019/06/12 | 479 | 488 | 479 | 486 | 6,900 |
2019/06/11 | 475 | 479 | 475 | 479 | 7,000 |
2019/06/10 | 480 | 482 | 475 | 477 | 2,800 |
2019/06/07 | 473 | 480 | 473 | 480 | 4,700 |
2019/06/06 | 473 | 474 | 471 | 471 | 4,600 |
2019/06/05 | 470 | 478 | 468 | 474 | 5,700 |
2019/06/04 | 471 | 471 | 468 | 468 | 3,200 |
2019/06/03 | 470 | 475 | 466 | 468 | 5,700 |
2019/05/31 | 477 | 482 | 471 | 479 | 7,800 |
2019/05/30 | 467 | 478 | 467 | 478 | 5,500 |
2019/05/29 | 468 | 471 | 465 | 466 | 5,400 |
2019/05/28 | 469 | 473 | 467 | 471 | 1,700 |
2019/05/27 | 469 | 474 | 468 | 469 | 7,000 |
2019/05/24 | 473 | 473 | 470 | 470 | 5,300 |
2019/05/23 | 470 | 473 | 467 | 473 | 1,200 |
2019/05/22 | 473 | 475 | 464 | 470 | 10,000 |
2019/05/21 | 470 | 473 | 467 | 470 | 5,000 |
2019/05/20 | 476 | 479 | 469 | 470 | 4,200 |
2019/05/17 | 470 | 476 | 468 | 474 | 8,200 |
2019/05/16 | 468 | 472 | 467 | 470 | 7,900 |
2019/05/15 | 484 | 484 | 468 | 468 | 24,800 |
2019/05/14 | 462 | 470 | 456 | 468 | 19,900 |
2019/05/13 | 484 | 484 | 460 | 477 | 55,900 |
2019/05/10 | 484 | 484 | 479 | 480 | 13,000 |
2019/05/09 | 493 | 495 | 479 | 480 | 43,400 |
2019/05/08 | 499 | 500 | 493 | 493 | 16,600 |
2019/05/07 | 514 | 514 | 500 | 500 | 30,700 |
2019/04/26 | 513 | 525 | 511 | 515 | 46,300 |
2019/04/25 | 517 | 519 | 512 | 512 | 6,900 |
2019/04/24 | 507 | 513 | 507 | 513 | 13,800 |
2019/04/23 | 508 | 508 | 506 | 508 | 60,800 |
2019/04/22 | 508 | 511 | 508 | 510 | 13,500 |
2019/04/19 | 512 | 516 | 505 | 507 | 50,500 |
2019/04/18 | 526 | 526 | 504 | 510 | 73,900 |
2019/04/17 | 526 | 530 | 523 | 526 | 11,400 |
2019/04/16 | 526 | 530 | 519 | 526 | 23,000 |
2019/04/15 | 540 | 545 | 527 | 536 | 41,800 |
2019/04/12 | 530 | 545 | 520 | 545 | 84,800 |
2019/04/11 | 512 | 518 | 511 | 515 | 7,100 |
2019/04/10 | 522 | 523 | 506 | 511 | 65,500 |
2019/04/09 | 530 | 531 | 525 | 529 | 9,900 |
2019/04/08 | 538 | 539 | 527 | 529 | 12,100 |
2019/04/05 | 530 | 532 | 527 | 529 | 13,100 |
2019/04/04 | 529 | 529 | 524 | 529 | 7,700 |
2019/04/03 | 527 | 531 | 525 | 529 | 2,200 |
2019/04/02 | 530 | 535 | 527 | 531 | 3,800 |
2019/04/01 | 521 | 530 | 519 | 528 | 13,400 |
2019/03/29 | 517 | 520 | 516 | 519 | 30,100 |
2019/03/28 | 520 | 522 | 519 | 520 | 3,700 |
2019/03/27 | 524 | 529 | 518 | 518 | 7,800 |
2019/03/26 | 540 | 540 | 526 | 528 | 14,400 |
2019/03/25 | 535 | 537 | 528 | 528 | 14,300 |
2019/03/22 | 530 | 533 | 525 | 532 | 8,600 |
2019/03/20 | 529 | 534 | 529 | 529 | 1,400 |
2019/03/19 | 530 | 530 | 525 | 528 | 4,000 |
2019/03/18 | 529 | 536 | 527 | 528 | 10,400 |
2019/03/15 | 540 | 540 | 530 | 530 | 17,000 |
2019/03/14 | 537 | 537 | 528 | 533 | 12,900 |
2019/03/13 | 532 | 535 | 526 | 530 | 5,900 |
2019/03/12 | 530 | 535 | 523 | 532 | 19,100 |
2019/03/11 | 522 | 535 | 522 | 530 | 6,800 |
2019/03/08 | 533 | 533 | 521 | 521 | 18,000 |
2019/03/07 | 542 | 543 | 533 | 534 | 13,600 |
2019/03/06 | 538 | 542 | 534 | 542 | 7,700 |
2019/03/05 | 538 | 542 | 536 | 537 | 8,800 |
2019/03/04 | 542 | 545 | 540 | 542 | 16,900 |
2019/03/01 | 535 | 542 | 532 | 540 | 21,200 |
2019/02/28 | 536 | 546 | 535 | 535 | 34,100 |
2019/02/27 | 540 | 545 | 536 | 536 | 18,800 |
2019/02/26 | 546 | 550 | 535 | 543 | 26,500 |
2019/02/25 | 544 | 550 | 536 | 546 | 51,100 |
2019/02/22 | 528 | 540 | 527 | 534 | 28,900 |
2019/02/21 | 530 | 530 | 523 | 528 | 21,100 |
2019/02/20 | 530 | 533 | 529 | 530 | 17,200 |
2019/02/19 | 523 | 531 | 522 | 530 | 22,100 |
2019/02/18 | 529 | 529 | 520 | 523 | 12,800 |
2019/02/15 | 517 | 525 | 514 | 523 | 17,600 |
2019/02/14 | 522 | 523 | 515 | 523 | 15,100 |
2019/02/13 | 515 | 521 | 511 | 515 | 11,300 |
2019/02/12 | 508 | 518 | 508 | 513 | 9,200 |
2019/02/08 | 518 | 518 | 504 | 508 | 18,700 |
2019/02/07 | 520 | 522 | 509 | 519 | 33,700 |
2019/02/06 | 533 | 537 | 519 | 519 | 13,900 |
2019/02/05 | 537 | 545 | 527 | 529 | 30,600 |
2019/02/04 | 544 | 544 | 535 | 536 | 11,800 |
2019/02/01 | 532 | 548 | 518 | 534 | 52,400 |
2019/01/31 | 500 | 544 | 493 | 539 | 135,600 |
2019/01/30 | 568 | 587 | 560 | 560 | 102,700 |
2019/01/29 | 560 | 572 | 550 | 572 | 52,600 |
2019/01/28 | 564 | 566 | 545 | 561 | 77,600 |
2019/01/25 | 529 | 546 | 523 | 544 | 67,300 |
2019/01/24 | 516 | 518 | 513 | 516 | 5,200 |
2019/01/23 | 515 | 520 | 512 | 513 | 23,000 |
2019/01/22 | 523 | 523 | 516 | 519 | 9,800 |
2019/01/21 | 529 | 531 | 521 | 521 | 13,200 |
2019/01/18 | 525 | 528 | 521 | 525 | 11,300 |
2019/01/17 | 517 | 523 | 515 | 523 | 13,900 |
2019/01/16 | 515 | 525 | 510 | 517 | 22,400 |
2019/01/15 | 512 | 512 | 502 | 511 | 28,300 |
2019/01/11 | 505 | 508 | 494 | 502 | 41,600 |
2019/01/10 | 517 | 517 | 501 | 502 | 22,500 |
2019/01/09 | 524 | 524 | 515 | 517 | 17,500 |
2019/01/08 | 521 | 522 | 510 | 517 | 21,700 |
2019/01/07 | 520 | 524 | 511 | 521 | 14,500 |
2019/01/04 | 503 | 510 | 492 | 508 | 25,500 |